Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2025
|
-0.20/-1.12%
|
17.65
|
18.10
|
17.60
|
17.65
|
17.84
|
17.65
|
284,500
|
|
9/25/2025
|
+0.10/+0.56%
|
17.80
|
18.10
|
17.65
|
17.85
|
17.88
|
17.85
|
442,800
|
|
9/24/2025
|
+0.15/+0.85%
|
17.80
|
17.80
|
17.40
|
17.75
|
17.61
|
17.75
|
226,100
|
|
9/23/2025
|
+0.50/+2.92%
|
17.40
|
17.90
|
17.30
|
17.60
|
17.68
|
17.60
|
527,300
|
|
9/22/2025
|
-0.75/-4.20%
|
18.30
|
18.30
|
17.05
|
17.10
|
17.33
|
17.10
|
1,041,200
|
|
9/19/2025
|
-0.15/-0.83%
|
18.00
|
18.30
|
17.80
|
17.85
|
17.97
|
17.85
|
272,000
|
|
9/18/2025
|
-0.05/-0.28%
|
18.05
|
18.15
|
17.75
|
18.00
|
17.94
|
18.00
|
649,600
|
|
9/17/2025
|
-0.55/-2.96%
|
18.60
|
18.60
|
18.05
|
18.05
|
18.19
|
18.05
|
1,538,400
|
|
9/16/2025
|
-0.45/-2.36%
|
19.20
|
19.20
|
18.55
|
18.60
|
18.67
|
18.60
|
735,600
|
|
9/15/2025
|
+0.80/+4.38%
|
18.50
|
19.20
|
18.35
|
19.05
|
18.96
|
19.05
|
947,300
|
|
9/12/2025
|
+0.15/+0.83%
|
18.45
|
18.50
|
18.10
|
18.25
|
18.28
|
18.25
|
770,100
|
|
9/11/2025
|
-0.20/-1.09%
|
18.40
|
18.75
|
18.05
|
18.20
|
18.33
|
18.10
|
1,050,100
|
|
9/10/2025
|
+1.20/+6.98%
|
17.40
|
18.40
|
17.35
|
18.40
|
18.16
|
18.30
|
2,522,200
|
|
9/9/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
17.11
|
424,400
|
|
9/8/2025
|
+0.10/+0.58%
|
17.40
|
17.40
|
16.60
|
17.20
|
17.01
|
17.11
|
1,148,100
|
|
9/5/2025
|
-0.35/-2.01%
|
17.50
|
18.45
|
17.10
|
17.10
|
17.91
|
17.01
|
1,879,200
|
|
9/4/2025
|
-0.20/-1.13%
|
17.65
|
17.75
|
17.35
|
17.45
|
17.49
|
17.35
|
562,800
|
|
9/3/2025
|
-0.25/-1.40%
|
17.90
|
17.90
|
17.50
|
17.65
|
17.63
|
17.55
|
608,600
|
|
8/29/2025
|
+0.50/+2.87%
|
17.20
|
17.90
|
16.70
|
17.90
|
17.26
|
17.80
|
1,805,400
|
|
8/28/2025
|
+0.30/+1.75%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.23
|
17.30
|
1,044,400
|
|
|